Indicators

First Majestic Silver (TSX: FR )

9.680 -0.210 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.20	17.22	16.85	17.18	349,840	+0.06(+0.35%)
Dec 29, 2011	16.41	17.31	16.26	17.12	510,659	+0.36(+2.15%)
Dec 28, 2011	17.41	17.41	16.62	16.76	356,210	-1.10(-6.16%)
Dec 23, 2011	18.00	17.86	17.86	17.86	352,631	-0.14(-0.78%)
Dec 21, 2011	17.42	18.00	17.36	18.00	622,861	+0.14(+0.78%)
Dec 20, 2011	17.31	17.95	17.31	17.86	527,351	+0.58(+3.36%)
Dec 19, 2011	17.08	17.50	16.88	17.28	1,092,334	-0.07(-0.40%)
Dec 16, 2011	16.90	17.53	16.79	17.35	1,457,816	+0.75(+4.52%)
Dec 15, 2011	16.03	16.93	15.86	16.60	1,682,640	+1.41(+9.28%)
Dec 14, 2011	15.25	15.54	14.75	15.19	880,918	-0.81(-5.06%)
Dec 13, 2011	16.61	16.98	15.83	16.00	547,827	-0.69(-4.13%)
Dec 12, 2011	16.32	16.72	16.23	16.69	448,233	-0.44(-2.57%)
Dec 09, 2011	16.95	17.15	16.48	17.13	829,810	+1.04(+6.46%)
Dec 08, 2011	16.46	16.57	15.88	16.09	649,098	-0.61(-3.65%)
Dec 07, 2011	16.91	17.10	16.45	16.70	514,741	-0.29(-1.71%)
Dec 06, 2011	16.71	17.17	16.38	16.99	642,400	-0.01(-0.06%)
Dec 05, 2011	16.75	17.39	16.75	17.00	663,023	+0.04(+0.24%)
Dec 02, 2011	17.25	17.45	16.71	16.96	790,701	+0.05(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.